Resmed Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	246.60	248.82	243.29	245.71	235.59	377,300
2022-04-01	244.19	247.48	241.10	246.44	236.28	422,800
2022-03-31	243.95	245.96	238.59	242.51	232.52	796,000
2022-03-30	246.27	249.71	246.27	249.01	238.75	340,900
2022-03-29	246.47	248.98	243.89	247.22	237.03	488,100
2022-03-28	239.00	242.57	236.46	242.48	232.49	698,100
2022-03-25	242.64	243.50	237.41	240.33	230.43	496,800
2022-03-24	238.01	241.78	236.58	241.37	231.42	1,106,900
2022-03-23	251.98	251.98	229.11	233.00	223.40	1,300,200
2022-03-22	256.74	260.07	254.52	255.05	244.54	589,700
2022-03-21	259.61	261.57	254.35	256.95	246.36	387,000
2022-03-18	259.35	262.38	258.61	261.47	250.70	753,200
2022-03-17	254.01	259.22	253.90	259.22	248.54	364,300
2022-03-16	246.48	255.52	246.48	255.36	244.84	505,300
2022-03-15	238.07	245.22	237.89	244.31	234.24	464,200
2022-03-14	239.26	243.83	235.69	236.58	226.83	345,600
2022-03-11	244.11	244.11	237.77	238.07	228.26	406,200
2022-03-10	241.29	245.06	238.68	242.62	232.62	506,100
2022-03-09	241.70	247.22	241.67	245.23	235.12	386,500
2022-03-08	244.76	245.25	237.73	238.85	229.01	515,300
2022-03-07	250.01	251.87	245.69	247.28	237.09	656,000
2022-03-04	247.98	254.67	243.52	254.60	244.11	508,000
2022-03-03	250.62	251.94	247.19	249.91	239.61	500,000
2022-03-02	250.00	251.70	247.90	249.62	239.33	778,300
2022-03-01	245.00	251.96	244.30	251.15	240.80	685,400
2022-02-28	243.08	247.19	241.45	246.75	236.58	767,800
2022-02-25	237.60	246.14	237.25	245.39	235.28	538,800
2022-02-24	230.12	238.03	228.32	237.78	227.98	554,800
2022-02-23	235.15	236.54	232.82	233.23	223.62	513,100
2022-02-22	229.83	234.48	228.91	233.27	223.66	578,500
2022-02-18	233.91	235.80	230.63	231.73	222.18	644,400
2022-02-17	236.65	236.83	232.15	234.24	224.59	478,000
2022-02-16	234.79	237.72	231.72	237.57	227.78	645,000
2022-02-15	235.81	235.92	232.30	235.25	225.56	579,900
2022-02-14	242.59	242.75	231.67	233.62	223.99	706,600
2022-02-11	244.44	245.79	241.18	243.92	233.87	1,182,800
2022-02-10	241.86	245.31	240.30	244.35	234.28	831,700
2022-02-09	242.97	247.56	242.58	246.48	236.32	499,300
2022-02-08	236.20	241.17	236.20	241.05	230.71	566,100
2022-02-07	237.85	239.92	236.27	237.55	227.36	565,700
2022-02-04	236.41	240.95	235.65	239.01	228.76	519,800
2022-02-03	232.87	238.56	232.00	237.01	226.85	924,100
2022-02-02	233.35	237.96	232.50	237.20	227.03	847,200
2022-02-01	230.95	232.60	226.35	232.16	222.21	1,112,200
2022-01-31	221.80	228.92	221.15	228.60	218.80	850,400
2022-01-28	221.60	223.86	209.00	216.12	206.85	1,299,600
2022-01-27	224.99	230.77	223.11	224.89	215.25	820,000
2022-01-26	234.04	237.20	227.91	231.04	221.13	549,900
2022-01-25	231.74	235.15	229.40	232.17	222.22	569,200
2022-01-24	236.00	239.19	228.37	238.52	228.29	784,200
2022-01-21	237.46	238.21	234.10	235.16	225.08	467,100
2022-01-20	242.82	246.18	237.69	237.96	227.76	493,300
2022-01-19	241.79	246.12	241.12	241.39	231.04	428,000
2022-01-18	247.80	247.90	239.55	240.69	230.37	676,600
2022-01-14	250.47	254.15	245.84	252.16	241.35	561,800
2022-01-13	247.53	254.77	247.53	251.70	240.91	724,900
2022-01-12	245.00	247.32	242.36	244.17	233.70	629,900
2022-01-11	236.75	238.39	234.41	238.37	228.15	362,900
2022-01-10	234.64	237.39	231.80	237.35	227.17	490,300
2022-01-07	240.27	242.13	236.81	237.23	227.06	533,300

← NewerPage 20 of 21 · 1,255 trading daysOlder →

Stock splits

Date	Split (new : old)
2010-08-31	2:1
2005-10-03	2:1
2000-04-03	2:1
1998-11-17	2:1

Dividends

Ex-date	Amount
2026-08-20	0.6600 USD
2026-05-14	0.6000 USD
2026-02-12	0.6000 USD
2025-11-13	0.6000 USD
2025-08-14	0.6000 USD
2025-05-08	0.5300 USD
2025-02-13	0.5300 USD
2024-11-07	0.5300 USD
2024-08-15	0.5300 USD
2024-05-08	0.4800 USD
2024-02-07	0.4800 USD
2023-11-08	0.4800 USD
2023-08-16	0.4800 USD
2023-05-10	0.4400 USD
2023-02-08	0.4400 USD
2022-11-09	0.4400 USD
2022-08-17	0.4400 USD
2022-05-11	0.4200 USD
2022-02-09	0.4200 USD
2021-11-09	0.4200 USD
2021-08-18	0.4200 USD
2021-05-12	0.3900 USD
2021-02-10	0.3900 USD
2020-11-10	0.3900 USD
2020-08-19	0.3900 USD
2020-05-13	0.3900 USD
2020-02-12	0.3900 USD
2019-11-06	0.3900 USD
2019-08-14	0.3900 USD
2019-05-08	0.3700 USD
2019-02-06	0.3700 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.